| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 700.00 | 700.00 | 685.00 | 690.00 | 5,499,600 | 0 |
| 08-Mar-2022 | 705.00 | 720.00 | 685.00 | 700.00 | 7,241,600 | 0 |
| 07-Mar-2022 | 710.00 | 715.00 | 705.00 | 705.00 | 5,405,200 | 0 |
| 04-Mar-2022 | 720.00 | 740.00 | 710.00 | 710.00 | 11,495,300 | 0 |
| 02-Mar-2022 | 720.00 | 730.00 | 705.00 | 720.00 | 15,112,200 | 0 |
| 01-Mar-2022 | 740.00 | 750.00 | 715.00 | 720.00 | 20,724,100 | 0 |
| 25-Feb-2022 | 730.00 | 750.00 | 725.00 | 740.00 | 2,993,400 | 0 |
| 24-Feb-2022 | 745.00 | 755.00 | 720.00 | 725.00 | 12,306,800 | 0 |
| 23-Feb-2022 | 760.00 | 765.00 | 745.00 | 745.00 | 6,482,700 | 0 |
| 22-Feb-2022 | 790.00 | 795.00 | 745.00 | 755.00 | 15,657,100 | 0 |
| 21-Feb-2022 | 765.00 | 795.00 | 750.00 | 785.00 | 9,657,900 | 0 |
| 18-Feb-2022 | 735.00 | 775.00 | 725.00 | 760.00 | 34,632,900 | 0 |
| 17-Feb-2022 | 745.00 | 750.00 | 730.00 | 735.00 | 6,222,900 | 0 |
| 16-Feb-2022 | 760.00 | 765.00 | 740.00 | 745.00 | 5,396,300 | 0 |
| 15-Feb-2022 | 760.00 | 775.00 | 750.00 | 755.00 | 5,049,700 | 0 |
| 14-Feb-2022 | 765.00 | 775.00 | 760.00 | 760.00 | 1,969,500 | 0 |
| 11-Feb-2022 | 780.00 | 780.00 | 760.00 | 765.00 | 2,249,100 | 0 |
| 10-Feb-2022 | 770.00 | 780.00 | 760.00 | 780.00 | 5,261,900 | 0 |
| 09-Feb-2022 | 775.00 | 790.00 | 770.00 | 770.00 | 2,279,400 | 0 |
| 08-Feb-2022 | 765.00 | 785.00 | 765.00 | 770.00 | 2,726,300 | 0 |
| 07-Feb-2022 | 760.00 | 775.00 | 755.00 | 765.00 | 4,036,400 | 0 |
| 04-Feb-2022 | 780.00 | 790.00 | 765.00 | 765.00 | 8,465,600 | 0 |
| 03-Feb-2022 | 780.00 | 785.00 | 770.00 | 780.00 | 1,936,500 | 0 |
| 02-Feb-2022 | 780.00 | 795.00 | 770.00 | 775.00 | 4,274,100 | 0 |
| 31-Jan-2022 | 775.00 | 785.00 | 770.00 | 780.00 | 6,451,500 | 0 |
| 28-Jan-2022 | 780.00 | 790.00 | 770.00 | 775.00 | 6,308,500 | 0 |
| 27-Jan-2022 | 800.00 | 800.00 | 765.00 | 770.00 | 5,654,200 | 0 |
| 26-Jan-2022 | 780.00 | 805.00 | 775.00 | 785.00 | 12,409,500 | 0 |
| 25-Jan-2022 | 840.00 | 840.00 | 780.00 | 780.00 | 16,377,600 | 0 |
| 24-Jan-2022 | 835.00 | 845.00 | 830.00 | 835.00 | 1,365,700 | 0 |
| 21-Jan-2022 | 855.00 | 860.00 | 830.00 | 835.00 | 4,534,800 | 0 |
| 20-Jan-2022 | 855.00 | 860.00 | 845.00 | 855.00 | 2,897,900 | 0 |
| 19-Jan-2022 | 850.00 | 860.00 | 840.00 | 855.00 | 3,002,300 | 0 |
| 18-Jan-2022 | 855.00 | 860.00 | 830.00 | 850.00 | 3,781,000 | 0 |
| 17-Jan-2022 | 870.00 | 885.00 | 830.00 | 840.00 | 11,890,600 | 0 |
| 14-Jan-2022 | 845.00 | 865.00 | 835.00 | 865.00 | 5,747,200 | 0 |
| 13-Jan-2022 | 820.00 | 840.00 | 815.00 | 840.00 | 4,119,300 | 0 |
| 12-Jan-2022 | 815.00 | 840.00 | 810.00 | 820.00 | 14,546,500 | 0 |
| 11-Jan-2022 | 830.00 | 835.00 | 805.00 | 810.00 | 14,252,200 | 0 |
| 10-Jan-2022 | 770.00 | 845.00 | 750.00 | 840.00 | 45,112,800 | 0 |
| 07-Jan-2022 | 760.00 | 780.00 | 760.00 | 765.00 | 5,603,000 | 0 |
| 06-Jan-2022 | 780.00 | 795.00 | 760.00 | 760.00 | 4,178,700 | 0 |
| 05-Jan-2022 | 820.00 | 835.00 | 770.00 | 780.00 | 10,863,800 | 0 |
| 04-Jan-2022 | 840.00 | 875.00 | 815.00 | 820.00 | 13,010,800 | 0 |
| 03-Jan-2022 | 840.00 | 850.00 | 825.00 | 840.00 | 2,754,700 | 0 |
| 30-Dec-2021 | 830.00 | 850.00 | 810.00 | 840.00 | 16,562,600 | 0 |
| 29-Dec-2021 | 790.00 | 825.00 | 755.00 | 825.00 | 11,617,000 | 0 |
| 28-Dec-2021 | 810.00 | 820.00 | 795.00 | 795.00 | 1,601,000 | 0 |
| 27-Dec-2021 | 805.00 | 810.00 | 795.00 | 810.00 | 1,397,900 | 0 |
| 24-Dec-2021 | 820.00 | 825.00 | 805.00 | 805.00 | 2,330,500 | 0 |
| 23-Dec-2021 | 820.00 | 825.00 | 805.00 | 815.00 | 2,816,200 | 0 |
| 22-Dec-2021 | 835.00 | 850.00 | 810.00 | 815.00 | 6,859,100 | 0 |
| 21-Dec-2021 | 800.00 | 840.00 | 800.00 | 835.00 | 16,748,900 | 0 |
| 20-Dec-2021 | 795.00 | 805.00 | 785.00 | 805.00 | 3,614,000 | 0 |
| 17-Dec-2021 | 785.00 | 810.00 | 785.00 | 795.00 | 4,126,600 | 0 |
| 16-Dec-2021 | 805.00 | 850.00 | 780.00 | 785.00 | 18,554,900 | 0 |
| 15-Dec-2021 | 790.00 | 810.00 | 790.00 | 805.00 | 3,784,000 | 0 |
| 14-Dec-2021 | 800.00 | 810.00 | 780.00 | 790.00 | 3,882,300 | 0 |
| 13-Dec-2021 | 805.00 | 815.00 | 795.00 | 800.00 | 5,477,900 | 0 |
| 10-Dec-2021 | 760.00 | 820.00 | 755.00 | 800.00 | 17,558,800 | 0 |
| 09-Dec-2021 | 760.00 | 765.00 | 730.00 | 755.00 | 28,810,500 | 0 |
| 08-Dec-2021 | 760.00 | 770.00 | 750.00 | 760.00 | 1,542,900 | 0 |
| 07-Dec-2021 | 750.00 | 775.00 | 750.00 | 760.00 | 3,535,100 | 0 |
| 06-Dec-2021 | 775.00 | 780.00 | 740.00 | 750.00 | 4,935,900 | 0 |
| 03-Dec-2021 | 780.00 | 790.00 | 765.00 | 775.00 | 5,325,600 | 0 |
| 02-Dec-2021 | 725.00 | 780.00 | 720.00 | 780.00 | 9,500,300 | 0 |
| 01-Dec-2021 | 730.00 | 735.00 | 710.00 | 720.00 | 25,641,000 | 0 |
| 30-Nov-2021 | 740.00 | 755.00 | 720.00 | 735.00 | 8,872,100 | 0 |
| 29-Nov-2021 | 750.00 | 755.00 | 730.00 | 740.00 | 10,652,200 | 0 |
| 26-Nov-2021 | 775.00 | 780.00 | 735.00 | 750.00 | 8,246,700 | 0 |
| 25-Nov-2021 | 820.00 | 820.00 | 775.00 | 775.00 | 17,349,100 | 0 |
| 24-Nov-2021 | 825.00 | 835.00 | 820.00 | 820.00 | 2,944,300 | 0 |
| 23-Nov-2021 | 845.00 | 850.00 | 825.00 | 825.00 | 7,143,400 | 0 |
| 22-Nov-2021 | 850.00 | 860.00 | 835.00 | 845.00 | 5,117,900 | 0 |
| 19-Nov-2021 | 855.00 | 865.00 | 845.00 | 850.00 | 4,600,400 | 0 |
| 18-Nov-2021 | 850.00 | 875.00 | 850.00 | 850.00 | 5,605,400 | 0 |
| 17-Nov-2021 | 835.00 | 860.00 | 810.00 | 850.00 | 12,228,500 | 0 |
| 16-Nov-2021 | 885.00 | 890.00 | 830.00 | 835.00 | 14,560,300 | 0 |
| 15-Nov-2021 | 870.00 | 900.00 | 870.00 | 880.00 | 9,630,700 | 0 |
| 12-Nov-2021 | 885.00 | 910.00 | 870.00 | 870.00 | 15,263,600 | 0 |
| 11-Nov-2021 | 850.00 | 905.00 | 850.00 | 885.00 | 25,875,900 | 0 |
| 10-Nov-2021 | 840.00 | 875.00 | 835.00 | 860.00 | 24,122,300 | 0 |
| 09-Nov-2021 | 815.00 | 845.00 | 790.00 | 835.00 | 40,303,500 | 0 |
| 08-Nov-2021 | 800.00 | 840.00 | 800.00 | 815.00 | 21,907,900 | 0 |
| 05-Nov-2021 | 800.00 | 815.00 | 790.00 | 800.00 | 36,955,000 | 0 |
| 04-Nov-2021 | 810.00 | 815.00 | 800.00 | 800.00 | 4,532,400 | 0 |
| 03-Nov-2021 | 800.00 | 825.00 | 800.00 | 805.00 | 7,865,600 | 0 |
| 02-Nov-2021 | 830.00 | 840.00 | 795.00 | 800.00 | 22,563,500 | 0 |
| 01-Nov-2021 | 815.00 | 855.00 | 815.00 | 825.00 | 26,564,900 | 0 |
| 29-Oct-2021 | 785.00 | 825.00 | 780.00 | 820.00 | 22,283,500 | 0 |
| 28-Oct-2021 | 785.00 | 790.00 | 770.00 | 780.00 | 7,684,200 | 0 |
| 27-Oct-2021 | 795.00 | 805.00 | 780.00 | 785.00 | 12,709,000 | 0 |
| 26-Oct-2021 | 775.00 | 800.00 | 765.00 | 795.00 | 22,370,300 | 0 |
| 25-Oct-2021 | 765.00 | 780.00 | 760.00 | 770.00 | 17,153,200 | 0 |
| 22-Oct-2021 | 725.00 | 770.00 | 715.00 | 765.00 | 70,195,900 | 0 |
| 21-Oct-2021 | 720.00 | 745.00 | 685.00 | 715.00 | 77,423,800 | 0 |
| 19-Oct-2021 | 710.00 | 720.00 | 705.00 | 715.00 | 15,286,600 | 0 |
| 18-Oct-2021 | 705.00 | 710.00 | 695.00 | 710.00 | 5,153,900 | 0 |
| 15-Oct-2021 | 710.00 | 710.00 | 700.00 | 700.00 | 7,622,700 | 0 |
| 14-Oct-2021 | 700.00 | 710.00 | 690.00 | 705.00 | 6,382,000 | 0 |